Charles Schwab Corp (SCHW)
76.11
+0.67
(+0.89%)
USD |
NYSE |
May 10, 16:00
76.00
-0.11
(-0.14%)
After-Hours: 20:00
Charles Schwab Price: 76.11 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 75.80 | 76.25 | 75.53 | 76.11 | 5.101M |
May 09, 2024 | 75.99 | 76.34 | 75.44 | 75.44 | 6.092M |
May 08, 2024 | 75.44 | 76.62 | 75.32 | 76.40 | 5.190M |
May 07, 2024 | 76.99 | 77.05 | 75.41 | 75.54 | 7.337M |
May 06, 2024 | 76.50 | 76.93 | 75.87 | 76.86 | 4.858M |
May 03, 2024 | 76.08 | 76.47 | 75.17 | 76.04 | 5.415M |
May 02, 2024 | 75.37 | 75.47 | 74.35 | 75.33 | 5.591M |
May 01, 2024 | 73.96 | 75.37 | 73.45 | 74.57 | 7.016M |
Apr 30, 2024 | 74.37 | 74.44 | 73.62 | 73.95 | 6.726M |
Apr 29, 2024 | 74.91 | 75.49 | 74.43 | 74.56 | 5.779M |
Apr 26, 2024 | 74.96 | 75.30 | 74.52 | 74.99 | 5.561M |
Apr 25, 2024 | 74.93 | 75.46 | 74.00 | 74.89 | 6.375M |
Apr 24, 2024 | 74.47 | 75.55 | 74.36 | 75.19 | 6.039M |
Apr 23, 2024 | 74.35 | 75.37 | 74.18 | 75.23 | 9.244M |
Apr 22, 2024 | 73.96 | 74.98 | 73.22 | 74.26 | 8.847M |
Apr 19, 2024 | 73.40 | 73.88 | 72.86 | 73.42 | 8.489M |
Apr 18, 2024 | 72.53 | 73.84 | 71.96 | 72.93 | 8.208M |
Apr 17, 2024 | 73.50 | 73.88 | 72.32 | 72.50 | 9.853M |
Apr 16, 2024 | 71.50 | 73.26 | 70.37 | 73.07 | 12.02M |
Apr 15, 2024 | 70.50 | 73.65 | 70.47 | 71.23 | 14.42M |
Apr 12, 2024 | 69.71 | 70.87 | 69.47 | 70.03 | 8.615M |
Apr 11, 2024 | 70.86 | 71.28 | 69.82 | 70.62 | 5.892M |
Apr 10, 2024 | 71.55 | 72.07 | 70.12 | 71.10 | 7.750M |
Apr 09, 2024 | 72.54 | 72.80 | 71.49 | 72.28 | 5.024M |
Apr 08, 2024 | 72.27 | 72.78 | 71.82 | 72.37 | 5.846M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.43
Minimum
Mar 12 2020
95.53
Maximum
Jan 14 2022
59.77
Average
62.25
Median
Jul 12 2022
Price Benchmarks
Morgan Stanley | 98.28 |
BlackRock Inc | 796.67 |
Interactive Brokers Group Inc | 120.11 |
The Goldman Sachs Group Inc | 454.73 |
Robinhood Markets Inc | 16.23 |
Price Related Metrics
PE Ratio | 31.85 |
PS Ratio | 7.535 |
Price to Book Value | 4.188 |
Price to Free Cash Flow | 17.90 |
Earnings Yield | 3.14% |
Market Cap | 139.14B |
Normalized PE Ratio | 31.85 |